GCP Infrastructure Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	83.300	83.500	81.600	81.600	79.892	3,383,432
2026-07-22	83.500	83.900	81.600	83.200	81.458	2,190,181
2026-07-21	80.700	83.400	80.700	83.200	81.458	977,476
2026-07-20	83.200	83.200	81.200	82.500	80.773	775,442
2026-07-17	82.600	83.200	81.300	82.500	80.773	824,249
2026-07-16	81.800	83.200	81.300	82.800	81.067	2,202,141
2026-07-15	83.000	83.200	81.600	81.900	80.186	1,336,752
2026-07-14	83.300	83.600	82.700	82.700	80.969	798,542
2026-07-13	83.000	83.800	82.200	83.600	81.850	7,647,976
2026-07-10	83.600	84.000	82.000	82.200	80.479	5,225,776
2026-07-09	83.200	84.200	83.200	83.800	82.046	4,944,028
2026-07-08	82.600	83.400	82.371	83.300	81.556	6,024,412
2026-07-07	81.400	82.600	81.400	82.400	80.675	3,512,750
2026-07-06	80.100	82.200	79.450	82.000	80.284	3,533,775
2026-07-03	78.500	80.100	78.500	80.000	78.325	4,259,316
2026-07-02	79.300	79.300	77.900	79.000	77.346	704,761
2026-07-01	79.000	79.300	77.700	78.500	76.857	1,571,123
2026-06-30	77.700	79.100	77.700	77.900	76.269	1,481,750
2026-06-29	77.700	79.200	77.700	78.000	76.367	5,852,216
2026-06-26	79.500	79.500	78.000	78.500	76.857	1,735,325
2026-06-25	79.300	79.600	78.200	79.000	77.346	1,938,039
2026-06-24	78.300	79.200	78.200	78.200	76.563	1,289,561
2026-06-23	78.300	78.909	77.400	78.600	76.955	778,629
2026-06-22	79.600	79.600	77.900	78.300	76.661	2,402,230
2026-06-19	78.900	79.600	78.100	78.700	77.053	1,572,700
2026-06-18	79.000	79.100	77.400	78.700	77.053	1,401,492
2026-06-17	80.000	80.000	77.615	78.000	76.367	2,544,689
2026-06-16	79.500	79.900	78.500	78.800	77.151	1,478,089
2026-06-15	79.400	79.900	78.400	79.300	77.640	1,694,007
2026-06-12	77.700	79.400	76.900	78.900	77.248	3,384,379
2026-06-11	77.800	78.400	77.200	78.000	76.367	2,904,573
2026-06-10	78.200	78.500	76.900	77.800	76.171	1,869,031
2026-06-09	76.800	78.200	76.100	77.600	75.976	1,999,513
2026-06-08	76.700	77.200	76.200	76.900	75.290	1,460,692
2026-06-05	77.800	78.100	76.500	76.700	75.094	1,986,387
2026-06-04	76.800	78.200	76.500	78.200	76.563	5,377,705
2026-06-03	76.600	77.300	76.300	76.600	74.997	1,073,998
2026-06-02	76.700	77.700	76.146	76.900	75.290	1,473,000
2026-06-01	76.400	77.800	75.000	75.900	74.311	1,888,814
2026-05-29	75.400	76.400	74.200	76.000	74.409	1,673,372
2026-05-28	75.000	75.500	74.700	74.700	73.136	1,621,265
2026-05-27	74.600	75.600	74.172	74.600	73.038	1,657,056
2026-05-26	74.900	75.000	73.400	74.300	72.745	1,294,740
2026-05-22	74.800	75.000	73.800	74.500	72.941	2,141,412
2026-05-21	74.200	74.800	74.000	74.700	73.136	832,156
2026-05-20	74.400	74.500	73.100	74.000	72.451	1,273,138
2026-05-19	74.200	74.500	73.500	73.900	72.353	2,893,710
2026-05-18	74.500	74.500	73.185	74.100	72.549	1,355,866
2026-05-15	74.700	75.000	73.200	73.800	72.255	1,315,389
2026-05-14	74.000	75.000	73.400	74.700	73.136	1,190,945
2026-05-13	74.500	75.100	73.500	73.500	71.961	2,032,516
2026-05-12	73.500	74.500	73.000	74.300	72.745	649,099
2026-05-11	73.400	74.500	73.400	73.800	72.255	1,520,132
2026-05-08	73.300	74.400	73.300	74.400	72.843	1,678,208
2026-05-07	74.400	74.800	73.254	73.400	71.864	1,388,009
2026-05-06	74.100	75.700	74.000	74.200	70.933	2,761,947
2026-05-05	74.600	75.000	74.000	74.600	71.316	7,048,714
2026-05-01	74.300	75.200	74.000	74.200	70.933	1,548,312
2026-04-30	75.100	75.200	73.400	74.700	71.411	760,726
2026-04-29	75.000	75.400	73.553	73.600	70.360	2,266,759

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0175 GBP
2026-05-07	0.0175 GBP
2026-02-12	0.0175 GBP
2025-11-13	0.0175 GBP
2025-08-07	0.0175 GBP
2025-05-08	0.0175 GBP
2025-02-06	0.0175 GBP
2024-10-31	0.0175 GBP
2024-08-08	0.0175 GBP
2024-05-02	0.0175 GBP
2024-02-08	0.0175 GBP
2023-11-09	0.0175 GBP
2023-08-10	0.0175 GBP
2023-05-11	0.0175 GBP
2023-02-09	0.0175 GBP
2022-11-03	0.0175 GBP
2022-08-04	0.0175 GBP
2022-05-05	0.0175 GBP
2022-02-03	0.0175 GBP
2021-11-04	0.0175 GBP
2021-08-05	0.0175 GBP
2021-05-06	0.0175 GBP
2021-02-04	0.0175 GBP
2020-11-05	0.0190 GBP
2020-07-30	0.0190 GBP
2020-05-07	0.0190 GBP
2020-02-06	0.0190 GBP
2019-10-24	0.0190 GBP
2019-07-25	0.0190 GBP
2019-05-02	0.0190 GBP
2019-01-31	0.0190 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.